BNP Paribas Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 144.00 | 145.60 | 143.20 | 144.80 | 144.80 | 31,322 |
| 2026-07-23 | 149.20 | 149.20 | 144.20 | 144.20 | 144.20 | 26,363 |
| 2026-07-22 | 147.20 | 149.80 | 147.00 | 149.20 | 149.20 | 11,922 |
| 2026-07-21 | 148.40 | 149.40 | 147.40 | 149.00 | 149.00 | 19,193 |
| 2026-07-20 | 147.60 | 149.60 | 145.60 | 148.40 | 148.40 | 13,697 |
| 2026-07-17 | 151.00 | 151.00 | 144.60 | 147.60 | 147.60 | 42,061 |
| 2026-07-16 | 153.40 | 154.20 | 149.40 | 152.00 | 152.00 | 92,358 |
| 2026-07-15 | 153.00 | 153.40 | 151.80 | 153.00 | 153.00 | 30,001 |
| 2026-07-14 | 155.00 | 155.00 | 150.20 | 152.80 | 152.80 | 89,414 |
| 2026-07-13 | 150.80 | 154.80 | 148.60 | 154.80 | 154.80 | 79,442 |
| 2026-07-10 | 148.00 | 152.20 | 147.00 | 152.00 | 152.00 | 90,831 |
| 2026-07-09 | 148.00 | 148.60 | 145.60 | 147.20 | 147.20 | 33,344 |
| 2026-07-08 | 147.00 | 148.80 | 145.20 | 147.00 | 147.00 | 31,479 |
| 2026-07-07 | 148.60 | 148.60 | 146.00 | 146.00 | 146.00 | 15,360 |
| 2026-07-06 | 149.40 | 149.40 | 147.00 | 148.60 | 148.60 | 6,699 |
| 2026-07-03 | 147.80 | 149.20 | 147.00 | 149.20 | 149.20 | 11,488 |
| 2026-07-02 | 147.80 | 149.00 | 146.20 | 149.00 | 149.00 | 4,342 |
| 2026-07-01 | 149.00 | 149.00 | 145.20 | 147.80 | 147.80 | 18,171 |
| 2026-06-30 | 147.40 | 149.00 | 145.20 | 149.00 | 149.00 | 38,968 |
| 2026-06-29 | 147.40 | 148.60 | 142.80 | 147.00 | 147.00 | 39,974 |
| 2026-06-26 | 148.20 | 148.80 | 145.80 | 147.40 | 147.40 | 32,249 |
| 2026-06-25 | 148.60 | 148.60 | 145.80 | 147.20 | 147.20 | 21,328 |
| 2026-06-24 | 149.00 | 149.00 | 145.00 | 148.60 | 148.60 | 137,251 |
| 2026-06-23 | 150.80 | 150.80 | 146.00 | 146.00 | 146.00 | 102,470 |
| 2026-06-22 | 152.80 | 154.00 | 151.00 | 151.00 | 151.00 | 34,162 |
| 2026-06-19 | 157.20 | 157.80 | 150.60 | 154.20 | 154.20 | 208,837 |
| 2026-06-18 | 158.40 | 164.40 | 156.20 | 163.00 | 163.00 | 54,929 |
| 2026-06-17 | 158.00 | 164.60 | 156.00 | 163.00 | 163.00 | 67,317 |
| 2026-06-16 | 155.00 | 158.20 | 154.20 | 157.80 | 157.80 | 19,283 |
| 2026-06-15 | 154.60 | 156.80 | 153.00 | 154.80 | 154.80 | 11,788 |
| 2026-06-12 | 148.00 | 153.00 | 144.60 | 153.00 | 153.00 | 15,350 |
| 2026-06-11 | 148.00 | 148.00 | 145.20 | 146.40 | 146.40 | 3,071 |
| 2026-06-10 | 146.20 | 148.20 | 144.20 | 148.20 | 148.20 | 4,449 |
| 2026-06-09 | 144.80 | 146.80 | 142.80 | 146.20 | 146.20 | 2,517 |
| 2026-06-08 | 148.00 | 148.20 | 143.20 | 144.80 | 144.80 | 3,325 |
| 2026-06-05 | 147.00 | 149.00 | 145.60 | 148.60 | 148.60 | 13,693 |
| 2026-06-03 | 145.80 | 149.00 | 144.80 | 146.40 | 146.40 | 10,730 |
| 2026-06-02 | 143.20 | 145.60 | 142.20 | 145.20 | 145.20 | 5,509 |
| 2026-06-01 | 144.00 | 144.00 | 140.20 | 143.00 | 143.00 | 194,838 |
| 2026-05-29 | 143.40 | 144.40 | 142.20 | 144.40 | 144.40 | 7,100 |
| 2026-05-28 | 143.00 | 143.40 | 140.20 | 143.40 | 143.40 | 4,558 |
| 2026-05-27 | 143.20 | 143.60 | 141.60 | 143.00 | 143.00 | 9,427 |
| 2026-05-26 | 146.20 | 146.20 | 142.20 | 143.80 | 143.80 | 11,084 |
| 2026-05-25 | 143.80 | 145.80 | 143.20 | 145.40 | 145.40 | 29,988 |
| 2026-05-22 | 144.00 | 144.00 | 141.80 | 143.80 | 143.80 | 2,728 |
| 2026-05-21 | 143.00 | 143.60 | 140.00 | 143.60 | 143.60 | 5,756 |
| 2026-05-20 | 143.00 | 143.80 | 140.00 | 143.00 | 143.00 | 15,070 |
| 2026-05-19 | 145.00 | 145.00 | 142.60 | 143.00 | 143.00 | 6,448 |
| 2026-05-18 | 144.20 | 145.80 | 143.00 | 144.80 | 144.80 | 7,662 |
| 2026-05-15 | 146.00 | 146.40 | 143.40 | 144.20 | 144.20 | 7,821 |
| 2026-05-14 | 147.00 | 150.00 | 145.40 | 147.80 | 147.80 | 6,694 |
| 2026-05-13 | 147.00 | 148.60 | 143.80 | 147.00 | 147.00 | 8,687 |
| 2026-05-12 | 149.00 | 149.80 | 143.40 | 143.80 | 143.80 | 6,375 |
| 2026-05-11 | 147.20 | 151.00 | 147.20 | 150.00 | 150.00 | 12,064 |
| 2026-05-08 | 153.80 | 153.80 | 145.20 | 146.60 | 146.60 | 39,123 |
| 2026-05-07 | 148.00 | 156.20 | 139.20 | 154.00 | 154.00 | 97,959 |
| 2026-05-06 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 37,863 |
| 2026-05-05 | 146.80 | 146.80 | 144.00 | 146.00 | 146.00 | 5,784 |
| 2026-05-04 | 148.00 | 148.00 | 142.40 | 145.60 | 145.60 | 34,617 |
| 2026-04-30 | 148.00 | 149.20 | 146.20 | 148.00 | 148.00 | 4,640 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 10.2000 PLN |
| 2025-04-17 | 7.8600 PLN |
| 2024-04-22 | 3.4100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.